MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
30.36
-1.25 (-3.95%)
At close: Mar 28, 2025, 4:00 PM
30.24
-0.12 (-0.40%)
After-hours: Mar 28, 2025, 8:00 PM EDT
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.26 | 31.57 | 30.23 | 30.36 | 30.36 | -3.95% | 6,496,765 |
| Mar 27, 2025 | 31.89 | 32.41 | 31.60 | 31.61 | 31.61 | -1.59% | 4,009,896 |
| Mar 26, 2025 | 31.95 | 32.33 | 31.90 | 32.12 | 32.12 | 0.25% | 2,977,789 |
| Mar 25, 2025 | 32.61 | 32.68 | 31.82 | 32.04 | 32.04 | -1.17% | 4,664,562 |
| Mar 24, 2025 | 31.84 | 32.51 | 31.75 | 32.42 | 32.42 | 3.18% | 5,301,734 |
| Mar 21, 2025 | 32.02 | 32.22 | 31.16 | 31.42 | 31.42 | -3.41% | 13,130,768 |
| Mar 20, 2025 | 32.57 | 33.27 | 32.44 | 32.53 | 32.53 | -0.49% | 4,758,384 |
| Mar 19, 2025 | 32.04 | 32.94 | 32.00 | 32.69 | 32.69 | 2.61% | 4,176,529 |
| Mar 18, 2025 | 32.33 | 32.48 | 31.68 | 31.86 | 31.86 | -1.73% | 4,623,476 |
| Mar 17, 2025 | 31.91 | 32.88 | 31.84 | 32.42 | 32.42 | 2.08% | 5,132,480 |
| Mar 14, 2025 | 30.85 | 31.84 | 30.70 | 31.76 | 31.76 | 5.31% | 5,186,617 |
| Mar 13, 2025 | 31.00 | 31.48 | 29.99 | 30.16 | 30.16 | -2.68% | 4,514,448 |
| Mar 12, 2025 | 31.29 | 31.76 | 30.53 | 30.99 | 30.99 | -0.96% | 5,265,666 |
| Mar 11, 2025 | 31.79 | 32.04 | 30.79 | 31.29 | 31.29 | -1.88% | 5,775,678 |
| Mar 10, 2025 | 31.78 | 32.95 | 31.56 | 31.89 | 31.89 | -0.44% | 9,076,894 |
| Mar 7, 2025 | 31.36 | 32.38 | 30.69 | 32.03 | 32.03 | 1.23% | 9,376,449 |
| Mar 6, 2025 | 32.37 | 32.72 | 31.50 | 31.64 | 31.64 | -3.62% | 5,420,440 |
| Mar 5, 2025 | 32.72 | 33.26 | 32.14 | 32.83 | 32.83 | 0.67% | 4,233,117 |
| Mar 4, 2025 | 32.77 | 33.25 | 31.60 | 32.61 | 32.61 | -1.75% | 6,146,585 |
| Mar 3, 2025 | 35.21 | 35.53 | 33.19 | 33.19 | 33.19 | -4.52% | 4,898,299 |
| Feb 28, 2025 | 34.62 | 35.09 | 34.19 | 34.76 | 34.76 | 0.26% | 4,440,808 |
| Feb 27, 2025 | 35.25 | 35.42 | 34.62 | 34.67 | 34.67 | -1.42% | 3,582,349 |
| Feb 26, 2025 | 35.99 | 36.17 | 34.86 | 35.17 | 35.17 | -0.99% | 4,577,900 |
| Feb 25, 2025 | 36.39 | 36.50 | 35.14 | 35.52 | 35.52 | -2.34% | 4,944,672 |
| Feb 24, 2025 | 36.90 | 36.90 | 36.05 | 36.37 | 36.37 | 1.03% | 4,240,272 |
| Feb 21, 2025 | 38.35 | 38.44 | 36.00 | 36.00 | 36.00 | -6.01% | 5,169,800 |
| Feb 20, 2025 | 37.98 | 38.45 | 37.83 | 38.30 | 38.30 | -0.10% | 3,234,764 |
| Feb 19, 2025 | 37.78 | 38.46 | 37.75 | 38.34 | 38.34 | 0.71% | 4,414,682 |
| Feb 18, 2025 | 39.74 | 39.75 | 37.89 | 38.07 | 38.07 | -4.37% | 6,062,911 |
| Feb 14, 2025 | 41.21 | 41.32 | 39.72 | 39.81 | 39.81 | -1.39% | 6,452,090 |
| Feb 13, 2025 | 38.55 | 40.75 | 38.05 | 40.37 | 40.37 | 17.46% | 17,992,443 |
| Feb 12, 2025 | 34.29 | 34.67 | 34.07 | 34.37 | 34.37 | 0.29% | 7,460,807 |
| Feb 11, 2025 | 33.84 | 34.65 | 33.84 | 34.27 | 34.27 | -0.26% | 3,678,808 |
| Feb 10, 2025 | 34.60 | 34.70 | 33.79 | 34.36 | 34.36 | -0.61% | 4,356,049 |
| Feb 7, 2025 | 34.75 | 34.81 | 34.21 | 34.57 | 34.57 | 0.26% | 4,177,370 |
| Feb 6, 2025 | 34.39 | 34.97 | 34.29 | 34.48 | 34.48 | 0.70% | 2,886,645 |
| Feb 5, 2025 | 34.47 | 34.63 | 34.22 | 34.24 | 34.24 | -0.90% | 4,202,998 |
| Feb 4, 2025 | 35.01 | 35.05 | 34.39 | 34.55 | 34.55 | 1.17% | 5,858,097 |
| Feb 3, 2025 | 32.76 | 34.54 | 32.67 | 34.15 | 34.15 | -0.96% | 5,541,132 |
| Jan 31, 2025 | 34.55 | 34.89 | 34.17 | 34.48 | 34.48 | -0.20% | 5,009,723 |
| Jan 30, 2025 | 34.40 | 35.05 | 34.16 | 34.55 | 34.55 | 1.59% | 4,850,847 |
| Jan 29, 2025 | 33.58 | 34.41 | 33.44 | 34.01 | 34.01 | 1.52% | 5,251,584 |
| Jan 28, 2025 | 33.71 | 33.85 | 33.31 | 33.50 | 33.50 | -0.18% | 3,460,902 |
| Jan 27, 2025 | 32.79 | 33.76 | 32.78 | 33.56 | 33.56 | 2.04% | 5,497,577 |
| Jan 24, 2025 | 33.00 | 33.23 | 32.83 | 32.89 | 32.89 | -0.69% | 2,852,429 |
| Jan 23, 2025 | 32.73 | 33.39 | 32.64 | 33.12 | 33.12 | 0.94% | 4,719,442 |
| Jan 22, 2025 | 33.33 | 33.36 | 32.79 | 32.81 | 32.81 | -1.62% | 4,254,701 |
| Jan 21, 2025 | 33.00 | 33.58 | 32.96 | 33.35 | 33.35 | 1.52% | 5,019,520 |
| Jan 17, 2025 | 33.45 | 33.75 | 32.77 | 32.85 | 32.85 | -0.85% | 4,592,022 |
| Jan 16, 2025 | 32.85 | 33.41 | 32.83 | 33.13 | 33.13 | 0.39% | 3,927,933 |